[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKUR":3,"homepage-market-summary":30,"stock-historical-OKUR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OKUR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"OnKure Therapeutics, Inc. Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","OnKure Therapeutics Inc is a clinical-stage biopharmaceutical company focused on discovering and developing precision medicines that target biologically validated drivers of cancers underserved by available therapies. The company uses a structure-based drug design platform to develop a pipeline of drug candidates aimed at optimizing efficacy and tolerability. The company has multiple programs focused on targeting oncogenic PI3Kα. Its flagship program is OKI-219. The company operates in one operating segment: clinical research.","45","Boulder, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.35,2.41,2.46,2.3,-0.11,-4.47,260716.454222,2135,2.3881,5.38,2.23,232104.1527970516,3.8,1382,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.7,199614,72858946.504857,-9.62,"2025-04-25",[183,184,192,202,211,222,231,242,252,263,273,282,293,302,308,316,325,334,343,351,360,369,380,390,397,406,414,422,433,441,448,457,466,475,485,496,507,516,524,531,538,544,553,562,569,579,586,594,603,613,620,628,637,644,653,661,668,675,681,685,690,695,699,704,711,718,724,731,737,744,748,754,759,764,770,774,779,786,791,796,799,804,808,814,818,823,828,832,838,843,846,851,855,859,864,868,873,880,887,893,901,906,912,918,922,927,931,936,941,948,956,963,971,978,984,990,997,1003,1008,1012,1019,1023,1029,1035,1039,1042,1047,1052,1057,1063,1067,1072,1077,1081,1086,1092,1096,1101,1105,1111,1115,1118,1121,1125,1131,1135,1139,1143,1148,1153,1156,1161,1165,1169,1174,1179,1185,1189,1195,1202,1207,1212,1217,1222,1227,1231,1236,1240,1246,1253,1256,1261,1264,1269,1273,1279,1284,1287,1291,1294,1300,1306,1311,1315,1320,1324,1327,1332,1337,1341,1345,1349,1353,1357,1361,1364,1368,1372,1376,1381,1385,1390,1396,1400,1403,1409,1416,1419,1423,1429,1435,1440,1444,1448,1453,1458,1463,1467,1471,1476,1481,1484,1490,1495,1499,1504,1509,1512,1515,1519,1523,1527,1531,1535,1539,1544,1549,1554,1560,1565,1568,1571,1574,1577,1581,1585,1588,1591,1595,1599,1602,1607,1612,1615,1619,1625,1629,1631,1634,1638,1642,1646,1651,1655,1659,1662,1667,1673,1679,1682,1686,1691,1694,1699,1703,1706,1711,1716,1721,1724,1728,1732,1738,1742,1746,1752,1755,1761,1765,1769,1776,1783,1789,1796,1802,1806,1813,1821,1827,1831,1836,1841,1845,1849,1854,1858,1863,1869,1875,1879,1884,1888,1891,1895,1898,1903,1906,1910,1913,1916,1919,1922,1927,1932,1936,1941,1946,1949,1952,1956,1961,1965,1968,1972,1975,1978,1982,1985,1989,1994,1997,2001,2004,2008,2013,2016,2020,2024,2028,2033,2037,2045,2049,2054,2057,2062,2068,2074,2079,2082,2085,2088,2093,2096,2098],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":17,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",2.65,-0.17,-6.46,327499.3866,2705,2.5237,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":71,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",2.56,2.67,2.42,2.63,2.73,632341.7756,3943,2.5854,{"date":203,"open":204,"high":205,"low":18,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",2.57,2.61,0.02,0.79,526929.3911,2760,2.5374,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",2.72,2.825,2.5,2.54,-0.185,-6.79,2082157.3716,6364,2.5836,{"date":223,"open":197,"high":224,"low":215,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",2.79,2.725,0.125,4.81,831407.90417,3246,2.6422,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",2.78,2.8,2.47,2.6,-0.16,-5.8,339834.9536,2567,2.6162,{"date":243,"open":244,"high":245,"low":236,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",2.87,2.879,2.76,-0.14,-4.83,442229.5734,2242,2.7711,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",2.93,3,2.86,2.9,-0.03,-1.02,91431.8434,1408,2.9042,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",2.96,3.05,2.88,-0.01,-0.34,149717.290319,1332,2.9265,{"date":274,"open":275,"high":276,"low":257,"close":277,"change":237,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",3.09,3.24,2.94,-5.16,149747.3424,2302,2.9694,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",3.06,3.11,2.91,3.1,0.04,1.31,200807.8434,2185,3.0552,{"date":294,"open":295,"high":287,"low":296,"close":284,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",2.95,2.92,0.11,3.73,166721.3284,1810,3.0233,{"date":303,"open":265,"high":304,"low":286,"close":295,"change":268,"percent_change":269,"volume":305,"transactions":306,"vwap":307},"2026-09-18",3.08,223090.335024,1342,2.9592,{"date":309,"open":277,"high":310,"low":311,"close":265,"change":312,"percent_change":233,"volume":313,"transactions":314,"vwap":315},"2026-09-17",3.02,2.82,0.08,180987.2174,1629,2.9187,{"date":317,"open":254,"high":318,"low":319,"close":267,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",3.005,2.84,-0.05,-1.71,83866.3598,1369,2.8862,{"date":326,"open":327,"high":327,"low":328,"close":254,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",2.98,2.815,-0.07,-2.33,170920.8434,1719,2.8711,{"date":335,"open":285,"high":336,"low":337,"close":255,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",3.14,2.978,-0.1,-3.23,105157.855651,1219,3.0398,{"date":344,"open":345,"high":346,"low":327,"close":287,"change":187,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",3.31,3.33,-5.2,253647.8434,2647,3.1108,{"date":352,"open":353,"high":354,"low":276,"close":355,"change":20,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",3.36,3.42,3.27,-3.25,168522.4664,2269,3.3276,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":145,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",3.38,3.4899,3.319,-0.59,80087.8434,1211,3.3807,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",3.55,3.9,3.34,3.4,-0.18,-5.03,115012.451153,1678,3.4574,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":206,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",3.53,3.62,3.5075,3.58,0.56,165541.0875,1752,3.5571,{"date":391,"open":392,"high":383,"low":393,"close":392,"change":206,"percent_change":386,"volume":394,"transactions":395,"vwap":396},"2026-09-03",3.56,3.52,132189.8434,1630,3.5513,{"date":398,"open":399,"high":400,"low":401,"close":399,"change":145,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",3.54,3.665,3.41,-0.56,127371.3434,1515,3.5506,{"date":407,"open":383,"high":408,"low":409,"close":392,"change":329,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",3.7,3.4935,-1.93,193557.4314,2761,3.5799,{"date":415,"open":28,"high":416,"low":399,"close":417,"change":237,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",3.8999,3.63,-4.22,100478.9142,1963,3.6226,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",3.83,4.02,3.67,3.79,-0.04,-1.04,432474.1764,4269,3.7471,{"date":434,"open":435,"high":436,"low":435,"close":424,"change":437,"percent_change":207,"volume":438,"transactions":439,"vwap":440},"2026-08-27",3.77,3.86,0.03,97730.1262,1043,3.8104,{"date":442,"open":436,"high":443,"low":408,"close":28,"change":320,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",4.0126,-1.3,80357.448512,1238,3.8062,{"date":449,"open":450,"high":451,"low":427,"close":452,"change":428,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",3.91,4.043,3.85,-1.03,116228.985297,1269,3.8703,{"date":458,"open":459,"high":460,"low":408,"close":461,"change":320,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",3.95,4.39,3.89,-1.27,421074.312552,2434,3.8734,{"date":467,"open":459,"high":468,"low":372,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",4.0728,3.94,0.01,0.25,59910.1361,1378,3.9577,{"date":476,"open":477,"high":451,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",4.04,3.78,3.93,-0.15,-3.68,103519.255487,1913,3.8842,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",4.29,4.42,4.07,4.08,-0.13,-3.09,164021.012106,3001,4.2108,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",4.11,4.27,3.99,4.21,0.1,2.43,106688.7887,2340,4.1731,{"date":508,"open":509,"high":510,"low":452,"close":498,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",3.97,4.28,0.12,3.01,228690.193205,3307,4.147,{"date":517,"open":372,"high":518,"low":424,"close":500,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",4.13,0.09,2.31,216702.020514,2448,3.9618,{"date":525,"open":459,"high":526,"low":436,"close":372,"change":258,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",4.09,-0.76,94049.211995,1894,3.9221,{"date":532,"open":533,"high":533,"low":450,"close":479,"change":237,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",4.1,-3.91,54181.575298,1058,3.9671,{"date":539,"open":489,"high":498,"low":459,"close":526,"change":437,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",0.74,83390.75107,1217,4.0474,{"date":545,"open":489,"high":546,"low":547,"close":548,"change":549,"percent_change":410,"volume":550,"transactions":551,"vwap":552},"2026-08-10",4.1708,3.98,4.06,-0.08,144005.816351,2603,4.0561,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":268,"percent_change":157,"volume":559,"transactions":560,"vwap":561},"2026-08-07",4.24,4.26,4.01,4.14,85008.840754,1831,4.108,{"date":563,"open":564,"high":499,"low":372,"close":565,"change":268,"percent_change":157,"volume":566,"transactions":567,"vwap":568},"2026-08-06",4.17,4.15,85940.515558,1319,4.0714,{"date":570,"open":518,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",4.3315,3.8801,4.16,0.06,1.46,250222.184527,4223,4.1894,{"date":580,"open":498,"high":581,"low":526,"close":533,"change":312,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",4.49,1.99,201954.888942,3392,4.2034,{"date":587,"open":372,"high":490,"low":588,"close":425,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",3.75,0.2,5.24,156103.346164,2121,3.9815,{"date":595,"open":500,"high":596,"low":597,"close":598,"change":375,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",4.005,3.72,3.82,-4.5,239435.3308,2495,3.7983,{"date":604,"open":605,"high":526,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",3.925,3.88,4,0.05,1.27,62396.278725,1075,3.9825,{"date":614,"open":607,"high":615,"low":424,"close":459,"change":616,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",4.085,0,82488.124736,1413,3.9714,{"date":621,"open":548,"high":622,"low":623,"close":459,"change":338,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",4.3,3.735,-2.47,96538.0806,1308,3.9213,{"date":629,"open":630,"high":631,"low":557,"close":632,"change":329,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",4.19,4.38,4.05,-1.7,82669.4616,1608,4.0917,{"date":638,"open":555,"high":487,"low":557,"close":639,"change":338,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",4.12,-2.37,186005.155153,1626,4.1778,{"date":645,"open":555,"high":646,"low":647,"close":648,"change":338,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",4.3221,4.1801,4.22,-2.31,53864.124828,1068,4.2259,{"date":654,"open":558,"high":631,"low":533,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",4.32,0.15,3.6,170710.743444,2420,4.2942,{"date":662,"open":663,"high":501,"low":450,"close":564,"change":608,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",4.03,1.21,144221.3004,2080,4.1387,{"date":669,"open":498,"high":670,"low":547,"close":639,"change":549,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",4.2608,-1.9,73790.0251,935,4.113,{"date":676,"open":477,"high":648,"low":677,"close":678,"change":502,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-17",3.96,4.2,2.44,73300,{"date":682,"open":678,"high":460,"low":607,"close":533,"change":20,"percent_change":683,"volume":684,"transactions":9,"vwap":533},"2026-07-16",-2.61,112900,{"date":686,"open":687,"high":688,"low":573,"close":501,"change":268,"percent_change":157,"volume":689,"transactions":9,"vwap":501},"2026-07-15",4.23,4.427,79900,{"date":691,"open":565,"high":692,"low":477,"close":648,"change":297,"percent_change":693,"volume":694,"transactions":9,"vwap":648},"2026-07-14",4.506,2.68,87700,{"date":696,"open":555,"high":555,"low":607,"close":498,"change":187,"percent_change":697,"volume":698,"transactions":9,"vwap":498},"2026-07-13",-3.97,140700,{"date":700,"open":701,"high":701,"low":564,"close":510,"change":375,"percent_change":702,"volume":703,"transactions":9,"vwap":510},"2026-07-10",4.45,-4.04,193800,{"date":705,"open":706,"high":707,"low":655,"close":708,"change":145,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",4.51,4.61,4.46,-0.45,166200,{"date":712,"open":701,"high":713,"low":714,"close":715,"change":502,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-08",4.7,4.155,4.48,2.28,223700,{"date":719,"open":720,"high":720,"low":721,"close":631,"change":38,"percent_change":722,"volume":723,"transactions":9,"vwap":631},"2026-07-07",4.62,4.25,-4.78,370500,{"date":725,"open":726,"high":727,"low":728,"close":726,"change":206,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-06",4.6,4.76,4.55,0.44,318500,{"date":732,"open":708,"high":733,"low":631,"close":734,"change":511,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-02",4.63,4.58,2.69,222300,{"date":738,"open":739,"high":740,"low":741,"close":708,"change":338,"percent_change":742,"volume":743,"transactions":9,"vwap":708},"2026-07-01",4.56,4.79,4.4,-2.19,276900,{"date":745,"open":715,"high":713,"low":648,"close":739,"change":574,"percent_change":746,"volume":747,"transactions":9,"vwap":739},"2026-06-30",1.33,347100,{"date":749,"open":750,"high":751,"low":741,"close":752,"change":616,"percent_change":616,"volume":753,"transactions":9,"vwap":752},"2026-06-29",4.54,4.67,4.5,414100,{"date":755,"open":518,"high":734,"low":533,"close":752,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":752},"2026-06-26",0.28,6.64,2962000,{"date":760,"open":761,"high":750,"low":490,"close":648,"change":121,"percent_change":762,"volume":763,"transactions":9,"vwap":648},"2026-06-25",4.37,-2.76,330600,{"date":765,"open":501,"high":766,"low":509,"close":767,"change":768,"percent_change":346,"volume":769,"transactions":9,"vwap":767},"2026-06-24",4.465,4.34,0.14,627600,{"date":771,"open":741,"high":728,"low":518,"close":678,"change":157,"percent_change":772,"volume":773,"transactions":9,"vwap":678},"2026-06-23",-5.41,292300,{"date":775,"open":750,"high":750,"low":555,"close":776,"change":428,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-22",4.44,-0.89,429800,{"date":780,"open":781,"high":752,"low":782,"close":715,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":715},"2026-06-18",4.33,4.175,0.19,4.43,1651400,{"date":787,"open":487,"high":752,"low":788,"close":487,"change":288,"percent_change":789,"volume":790,"transactions":9,"vwap":487},"2026-06-17",4.18,0.94,328200,{"date":792,"open":501,"high":781,"low":793,"close":721,"change":608,"percent_change":794,"volume":795,"transactions":9,"vwap":721},"2026-06-16",4.015,1.19,259100,{"date":797,"open":518,"high":708,"low":639,"close":678,"change":616,"percent_change":616,"volume":798,"transactions":9,"vwap":678},"2026-06-15",164100,{"date":800,"open":499,"high":801,"low":548,"close":678,"change":320,"percent_change":802,"volume":803,"transactions":9,"vwap":678},"2026-06-12",4.545,-1.18,175700,{"date":805,"open":639,"high":631,"low":639,"close":721,"change":574,"percent_change":806,"volume":807,"transactions":9,"vwap":721},"2026-06-11",1.43,134200,{"date":809,"open":501,"high":810,"low":565,"close":630,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":630},"2026-06-10",4.405,-0.06,-1.41,186800,{"date":815,"open":708,"high":726,"low":678,"close":721,"change":480,"percent_change":816,"volume":817,"transactions":9,"vwap":721},"2026-06-09",-3.41,177000,{"date":819,"open":648,"high":701,"low":648,"close":741,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":741},"2026-06-08",0.21,5.01,320200,{"date":824,"open":622,"high":825,"low":558,"close":630,"change":20,"percent_change":826,"volume":827,"transactions":9,"vwap":630},"2026-06-05",4.415,-2.56,150800,{"date":829,"open":501,"high":728,"low":793,"close":622,"change":502,"percent_change":830,"volume":831,"transactions":9,"vwap":622},"2026-06-04",2.38,1949500,{"date":833,"open":558,"high":834,"low":835,"close":678,"change":145,"percent_change":836,"volume":837,"transactions":9,"vwap":678},"2026-06-03",4.41,4.038,-0.47,326200,{"date":839,"open":564,"high":840,"low":558,"close":648,"change":206,"percent_change":841,"volume":842,"transactions":9,"vwap":648},"2026-06-02",4.478,0.48,417000,{"date":844,"open":678,"high":752,"low":788,"close":678,"change":616,"percent_change":616,"volume":845,"transactions":9,"vwap":678},"2026-06-01",229600,{"date":847,"open":639,"high":848,"low":607,"close":678,"change":312,"percent_change":849,"volume":850,"transactions":9,"vwap":678},"2026-05-29",4.315,1.94,88800,{"date":852,"open":632,"high":555,"low":607,"close":639,"change":206,"percent_change":853,"volume":854,"transactions":9,"vwap":639},"2026-05-28",0.49,118000,{"date":856,"open":518,"high":556,"low":663,"close":533,"change":145,"percent_change":857,"volume":858,"transactions":9,"vwap":533},"2026-05-27",-0.49,316800,{"date":860,"open":555,"high":655,"low":509,"close":639,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":639},"2026-05-26",-0.09,-2.14,202800,{"date":865,"open":490,"high":655,"low":490,"close":501,"change":768,"percent_change":866,"volume":867,"transactions":9,"vwap":501},"2026-05-22",3.44,250300,{"date":869,"open":657,"high":678,"low":385,"close":489,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":489},"2026-05-21",0.51,14.33,295100,{"date":874,"open":875,"high":876,"low":875,"close":392,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":392},"2026-05-20",3.29,3.71,0.26,7.88,225800,{"date":881,"open":336,"high":882,"low":257,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-19",3.325,3.3,0.22,7.14,243800,{"date":888,"open":889,"high":890,"low":304,"close":304,"change":549,"percent_change":891,"volume":892,"transactions":9,"vwap":304},"2026-05-18",3.19,3.315,-2.53,225100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":375,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-15",3.26,3.32,3.15,3.16,-5.39,131000,{"date":902,"open":374,"high":903,"low":346,"close":373,"change":811,"percent_change":904,"volume":905,"transactions":9,"vwap":373},"2026-05-14",3.405,-1.76,90200,{"date":907,"open":354,"high":908,"low":909,"close":374,"change":470,"percent_change":910,"volume":911,"transactions":9,"vwap":374},"2026-05-13",3.461,3.22,0.29,185500,{"date":913,"open":354,"high":914,"low":362,"close":915,"change":320,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-12",3.545,3.39,-1.45,112600,{"date":919,"open":588,"high":793,"low":353,"close":866,"change":836,"percent_change":920,"volume":921,"transactions":9,"vwap":866},"2026-05-11",-12.02,302000,{"date":923,"open":924,"high":509,"low":452,"close":450,"change":320,"percent_change":925,"volume":926,"transactions":9,"vwap":450},"2026-05-08",3.92,-1.26,89600,{"date":928,"open":607,"high":548,"low":924,"close":677,"change":20,"percent_change":929,"volume":930,"transactions":9,"vwap":677},"2026-05-07",-2.7,93800,{"date":932,"open":767,"high":933,"low":469,"close":489,"change":709,"percent_change":934,"volume":935,"transactions":9,"vwap":489},"2026-05-06",4.417,-9.96,185100,{"date":937,"open":581,"high":713,"low":834,"close":938,"change":549,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-05",4.52,-1.74,95000,{"date":942,"open":943,"high":944,"low":945,"close":726,"change":491,"percent_change":946,"volume":947,"transactions":9,"vwap":726},"2026-05-04",4.88,5.045,4.57,-2.75,113300,{"date":949,"open":950,"high":25,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-01",5.27,4.66,4.73,-0.54,-10.25,187400,{"date":957,"open":958,"high":959,"low":960,"close":950,"change":961,"percent_change":346,"volume":962,"transactions":9,"vwap":950},"2026-04-30",5.14,5.325,5.04,0.17,121100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":121,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-29",5.29,5.36,5.09,5.1,-2.3,94300,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":707,"volume":977,"transactions":9,"vwap":975},"2026-04-28",4.97,5.28,5.22,0.23,129100,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":783,"percent_change":677,"volume":983,"transactions":9,"vwap":982},"2026-04-27",4.8,5.025,4.99,80700,{"date":985,"open":986,"high":821,"low":987,"close":980,"change":338,"percent_change":988,"volume":989,"transactions":9,"vwap":980},"2026-04-24",4.9,4.785,-2.04,72800,{"date":991,"open":992,"high":993,"low":994,"close":986,"change":20,"percent_change":995,"volume":996,"transactions":9,"vwap":986},"2026-04-23",5,5.08,4.85,-2.2,108600,{"date":998,"open":999,"high":967,"low":999,"close":821,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":821},"2026-04-22",4.91,0.13,2.66,136300,{"date":1004,"open":982,"high":1005,"low":1006,"close":943,"change":20,"percent_change":995,"volume":1007,"transactions":9,"vwap":943},"2026-04-21",5.052,4.86,59800,{"date":1009,"open":992,"high":993,"low":943,"close":982,"change":268,"percent_change":1010,"volume":1011,"transactions":9,"vwap":982},"2026-04-20",-0.2,72500,{"date":1013,"open":1014,"high":1015,"low":751,"close":992,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":992},"2026-04-17",4.77,5.06,0.33,7.07,299100,{"date":1020,"open":752,"high":1021,"low":622,"close":751,"change":1022,"percent_change":371,"volume":827,"transactions":9,"vwap":751},"2026-04-16",4.71,0.16,{"date":1024,"open":733,"high":1025,"low":741,"close":706,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":706},"2026-04-15",4.685,-0.095,-2.06,180900,{"date":1030,"open":708,"high":713,"low":701,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-14",4.605,0.155,3.48,219400,{"date":1036,"open":499,"high":581,"low":678,"close":701,"change":656,"percent_change":1037,"volume":1038,"transactions":9,"vwap":701},"2026-04-13",3.49,161400,{"date":1040,"open":487,"high":631,"low":509,"close":622,"change":206,"percent_change":72,"volume":1041,"transactions":9,"vwap":622},"2026-04-10",127400,{"date":1043,"open":460,"high":1044,"low":721,"close":510,"change":338,"percent_change":1045,"volume":1046,"transactions":9,"vwap":510},"2026-04-09",4.462,-2.28,293200,{"date":1048,"open":784,"high":1049,"low":622,"close":631,"change":519,"percent_change":1050,"volume":1051,"transactions":9,"vwap":631},"2026-04-08",4.463,2.1,121000,{"date":1053,"open":1054,"high":776,"low":565,"close":487,"change":811,"percent_change":1055,"volume":1056,"transactions":9,"vwap":487},"2026-04-07",4.31,-1.38,115400,{"date":1058,"open":1054,"high":741,"low":1059,"close":1060,"change":574,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-06",4.205,4.35,1.4,181400,{"date":1064,"open":607,"high":701,"low":607,"close":487,"change":884,"percent_change":1065,"volume":1066,"transactions":9,"vwap":487},"2026-04-02",5.41,342000,{"date":1068,"open":558,"high":622,"low":1069,"close":489,"change":329,"percent_change":1070,"volume":1071,"transactions":9,"vwap":489},"2026-04-01",4.045,-1.69,282000,{"date":1073,"open":408,"high":556,"low":408,"close":558,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":558},"2026-03-31",0.35,9.23,424300,{"date":1078,"open":547,"high":607,"low":385,"close":427,"change":1010,"percent_change":1079,"volume":1080,"transactions":9,"vwap":427},"2026-03-30",-5.01,493900,{"date":1082,"open":469,"high":607,"low":426,"close":500,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":500},"2026-03-27",-0.6,-13.07,7061700,{"date":1087,"open":607,"high":707,"low":607,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-26",4.59,0.59,14.75,646700,{"date":1093,"open":607,"high":533,"low":657,"close":607,"change":206,"percent_change":1094,"volume":1095,"transactions":9,"vwap":607},"2026-03-25",0.5,176100,{"date":1097,"open":469,"high":1098,"low":1099,"close":547,"change":616,"percent_change":616,"volume":1100,"transactions":9,"vwap":547},"2026-03-24",4.446,3.61,157100,{"date":1102,"open":678,"high":1103,"low":461,"close":547,"change":45,"percent_change":1079,"volume":1104,"transactions":9,"vwap":547},"2026-03-23",4.255,196100,{"date":1106,"open":739,"high":1107,"low":548,"close":630,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":630},"2026-03-20",4.75,-0.19,-4.34,388800,{"date":1112,"open":461,"high":752,"low":427,"close":631,"change":1113,"percent_change":1075,"volume":1114,"transactions":9,"vwap":631},"2026-03-19",0.37,209200,{"date":1116,"open":663,"high":781,"low":509,"close":557,"change":268,"percent_change":162,"volume":1117,"transactions":9,"vwap":557},"2026-03-18",175200,{"date":1119,"open":372,"high":565,"low":298,"close":425,"change":511,"percent_change":304,"volume":1120,"transactions":9,"vwap":425},"2026-03-17",167600,{"date":1122,"open":436,"high":565,"low":28,"close":372,"change":511,"percent_change":1123,"volume":1124,"transactions":9,"vwap":372},"2026-03-16",3.17,343600,{"date":1126,"open":1127,"high":1128,"low":392,"close":478,"change":877,"percent_change":1129,"volume":1130,"transactions":9,"vwap":478},"2026-03-13",3.74,3.87,7.39,272100,{"date":1132,"open":393,"high":399,"low":362,"close":393,"change":268,"percent_change":1133,"volume":1134,"transactions":9,"vwap":393},"2026-03-12",-0.28,99100,{"date":1136,"open":657,"high":1137,"low":374,"close":382,"change":268,"percent_change":1133,"volume":1138,"transactions":9,"vwap":382},"2026-03-11",3.732,140800,{"date":1140,"open":392,"high":588,"low":1141,"close":399,"change":768,"percent_change":639,"volume":1142,"transactions":9,"vwap":399},"2026-03-10",3.43,215100,{"date":1144,"open":1145,"high":399,"low":304,"close":374,"change":1074,"percent_change":1146,"volume":1147,"transactions":9,"vwap":374},"2026-03-09",3.21,11.48,369400,{"date":1149,"open":1150,"high":883,"low":255,"close":266,"change":20,"percent_change":1151,"volume":1152,"transactions":9,"vwap":266},"2026-03-06",3.12,-3.48,500500,{"date":1154,"open":883,"high":883,"low":284,"close":898,"change":268,"percent_change":116,"volume":1155,"transactions":9,"vwap":898},"2026-03-05",151800,{"date":1157,"open":310,"high":276,"low":1158,"close":1123,"change":884,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1123},"2026-03-04",2.961,7.46,253500,{"date":1162,"open":246,"high":275,"low":1163,"close":295,"change":511,"percent_change":555,"volume":1164,"transactions":9,"vwap":295},"2026-03-03",2.71,128400,{"date":1166,"open":195,"high":267,"low":186,"close":1167,"change":511,"percent_change":784,"volume":1168,"transactions":9,"vwap":1167},"2026-03-02",2.83,83900,{"date":1170,"open":693,"high":257,"low":1171,"close":1163,"change":608,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-02-27",2.62,1.88,143400,{"date":1175,"open":693,"high":1176,"low":205,"close":1001,"change":320,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1001},"2026-02-26",2.827,-1.85,48000,{"date":1180,"open":236,"high":1181,"low":1182,"close":1163,"change":1022,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1163},"2026-02-25",2.89,2.55,6.27,266700,{"date":1186,"open":215,"high":236,"low":1187,"close":1182,"change":502,"percent_change":490,"volume":1188,"transactions":9,"vwap":1182},"2026-02-24",2.49,103100,{"date":1190,"open":194,"high":1191,"low":679,"close":1192,"change":480,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-23",2.58,2.45,-5.77,54400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":236,"change":428,"percent_change":1200,"volume":1201,"transactions":9,"vwap":236},"2026-02-20",2.64,2.74,2.496,-1.52,69400,{"date":1203,"open":1192,"high":1204,"low":503,"close":1197,"change":1022,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1197},"2026-02-19",2.761,6.45,182600,{"date":1208,"open":196,"high":1182,"low":1209,"close":1210,"change":312,"percent_change":346,"volume":1211,"transactions":9,"vwap":1210},"2026-02-18",2.4,2.48,130300,{"date":1213,"open":503,"high":1187,"low":1214,"close":1209,"change":145,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1209},"2026-02-17",2.39,-0.83,56300,{"date":1218,"open":1209,"high":1219,"low":1209,"close":196,"change":470,"percent_change":1220,"volume":1221,"transactions":9,"vwap":196},"2026-02-13",2.59,0.41,152900,{"date":1223,"open":1224,"high":1224,"low":16,"close":17,"change":320,"percent_change":1225,"volume":1226,"transactions":9,"vwap":17},"2026-02-12",2.453,-2.03,19900,{"date":1228,"open":1187,"high":215,"low":1192,"close":18,"change":320,"percent_change":1229,"volume":1230,"transactions":9,"vwap":18},"2026-02-11",-1.99,6000,{"date":1232,"open":194,"high":1219,"low":215,"close":1233,"change":320,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-10",2.51,-1.95,73800,{"date":1237,"open":1238,"high":1191,"low":679,"close":194,"change":574,"percent_change":1209,"volume":1239,"transactions":9,"vwap":194},"2026-02-09",2.533,84000,{"date":1241,"open":19,"high":1242,"low":19,"close":215,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":215},"2026-02-06",2.584,0.18,7.76,88900,{"date":1247,"open":1248,"high":196,"low":1249,"close":1250,"change":549,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-05",2.375,2.25,2.32,-3.33,158000,{"date":1254,"open":17,"high":1192,"low":26,"close":1209,"change":616,"percent_change":616,"volume":1255,"transactions":9,"vwap":1209},"2026-02-04",153400,{"date":1257,"open":1197,"high":1258,"low":830,"close":1209,"change":157,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1209},"2026-02-03",2.7,-9.09,208800,{"date":1262,"open":1197,"high":198,"low":205,"close":1197,"change":616,"percent_change":616,"volume":1263,"transactions":9,"vwap":1197},"2026-02-02",94800,{"date":1265,"open":198,"high":1266,"low":197,"close":1197,"change":861,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1197},"2026-01-30",2.783,-3.3,69900,{"date":1270,"open":214,"high":319,"low":213,"close":198,"change":338,"percent_change":1271,"volume":1272,"transactions":9,"vwap":198},"2026-01-29",-3.53,117100,{"date":1274,"open":1275,"high":1276,"low":246,"close":1167,"change":145,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1167},"2026-01-28",2.838,2.99,-0.7,54300,{"date":1280,"open":1281,"high":1145,"low":1281,"close":1282,"change":519,"percent_change":895,"volume":1283,"transactions":9,"vwap":1282},"2026-01-27",2.75,2.85,74600,{"date":1285,"open":244,"high":255,"low":198,"close":246,"change":187,"percent_change":238,"volume":1286,"transactions":9,"vwap":246},"2026-01-26",116200,{"date":1288,"open":512,"high":1150,"low":286,"close":254,"change":121,"percent_change":1289,"volume":1290,"transactions":9,"vwap":254},"2026-01-23",-3.93,81600,{"date":1292,"open":254,"high":287,"low":254,"close":266,"change":783,"percent_change":757,"volume":1293,"transactions":9,"vwap":266},"2026-01-22",70600,{"date":1295,"open":1296,"high":336,"low":256,"close":256,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":256},"2026-01-21",2.97,-0.115,-3.87,51000,{"date":1301,"open":295,"high":1302,"low":286,"close":1303,"change":1304,"percent_change":1215,"volume":1305,"transactions":9,"vwap":1303},"2026-01-20",2.997,2.975,-0.025,39000,{"date":1307,"open":284,"high":1308,"low":295,"close":255,"change":268,"percent_change":1309,"volume":1310,"transactions":9,"vwap":255},"2026-01-16",3.13,-0.33,24500,{"date":1312,"open":897,"high":883,"low":255,"close":512,"change":375,"percent_change":1313,"volume":1314,"transactions":9,"vwap":512},"2026-01-15",-5.64,38800,{"date":1316,"open":898,"high":1317,"low":898,"close":889,"change":608,"percent_change":1318,"volume":1319,"transactions":9,"vwap":889},"2026-01-14",3.25,1.59,35300,{"date":1321,"open":276,"high":1322,"low":1150,"close":336,"change":329,"percent_change":131,"volume":1323,"transactions":9,"vwap":336},"2026-01-13",3.303,41300,{"date":1325,"open":898,"high":875,"low":1326,"close":1145,"change":71,"percent_change":26,"volume":1278,"transactions":9,"vwap":1145},"2026-01-12",3.089,{"date":1328,"open":87,"high":374,"low":1329,"close":336,"change":756,"percent_change":1330,"volume":1331,"transactions":9,"vwap":336},"2026-01-09",3.03,9.79,267700,{"date":1333,"open":1276,"high":1334,"low":1258,"close":256,"change":288,"percent_change":1335,"volume":1336,"transactions":9,"vwap":256},"2026-01-08",3.099,1.42,86000,{"date":1338,"open":234,"high":1303,"low":234,"close":311,"change":288,"percent_change":1339,"volume":1340,"transactions":9,"vwap":311},"2026-01-07",1.44,75600,{"date":1342,"open":1181,"high":1181,"low":246,"close":233,"change":861,"percent_change":1343,"volume":1344,"transactions":9,"vwap":233},"2026-01-06",-3.14,29400,{"date":1346,"open":512,"high":512,"low":234,"close":244,"change":861,"percent_change":1347,"volume":1348,"transactions":9,"vwap":244},"2026-01-05",-3.04,67300,{"date":1350,"open":277,"high":284,"low":254,"close":265,"change":574,"percent_change":1351,"volume":1352,"transactions":9,"vwap":265},"2026-01-02",2.07,19300,{"date":1354,"open":224,"high":287,"low":1001,"close":257,"change":608,"percent_change":1355,"volume":1356,"transactions":9,"vwap":257},"2025-12-31",1.75,59900,{"date":1358,"open":693,"high":1282,"low":186,"close":1282,"change":1022,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1282},"2025-12-30",5.95,215400,{"date":1362,"open":246,"high":233,"low":693,"close":735,"change":20,"percent_change":1289,"volume":1363,"transactions":9,"vwap":735},"2025-12-29",94700,{"date":1365,"open":256,"high":286,"low":1258,"close":234,"change":320,"percent_change":1366,"volume":1367,"transactions":9,"vwap":234},"2025-12-26",-1.75,100100,{"date":1369,"open":244,"high":1370,"low":198,"close":1282,"change":206,"percent_change":1371,"volume":1283,"transactions":9,"vwap":1282},"2025-12-24",2.925,0.71,{"date":1373,"open":296,"high":255,"low":1163,"close":1167,"change":491,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1167},"2025-12-23",-4.39,106100,{"date":1377,"open":296,"high":1378,"low":311,"close":265,"change":320,"percent_change":1379,"volume":1380,"transactions":9,"vwap":265},"2025-12-22",3.07,-1.66,72600,{"date":1382,"open":1150,"high":336,"low":256,"close":512,"change":338,"percent_change":1383,"volume":1384,"transactions":9,"vwap":512},"2025-12-19",-3.22,240500,{"date":1386,"open":1387,"high":1150,"low":1387,"close":285,"change":961,"percent_change":1388,"volume":1389,"transactions":9,"vwap":285},"2025-12-18",2.81,5.78,23400,{"date":1391,"open":1392,"high":1393,"low":296,"close":277,"change":549,"percent_change":1394,"volume":1395,"transactions":9,"vwap":277},"2025-12-17",2.995,3.2,-2.65,129000,{"date":1397,"open":897,"high":883,"low":255,"close":310,"change":375,"percent_change":1398,"volume":1399,"transactions":9,"vwap":310},"2025-12-16",-5.62,53700,{"date":1401,"open":1378,"high":355,"low":1370,"close":1393,"change":1000,"percent_change":687,"volume":1402,"transactions":9,"vwap":1393},"2025-12-15",120400,{"date":1404,"open":909,"high":1405,"low":1406,"close":1378,"change":237,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1378},"2025-12-12",3.28,3.041,-4.95,50000,{"date":1410,"open":1411,"high":1412,"low":304,"close":1413,"change":157,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-11",3.342,3.47,3.23,-6.92,131200,{"date":1417,"open":345,"high":1418,"low":276,"close":1412,"change":768,"percent_change":678,"volume":1283,"transactions":9,"vwap":1412},"2025-12-10",3.5,{"date":1420,"open":362,"high":1421,"low":897,"close":346,"change":861,"percent_change":1422,"volume":1252,"transactions":9,"vwap":346},"2025-12-09",3.45,-2.63,{"date":1424,"open":275,"high":1425,"low":255,"close":354,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":354},"2025-12-08",3.525,0.36,11.76,381500,{"date":1430,"open":195,"high":1431,"low":197,"close":284,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":284},"2025-12-05",3.181,0.43,16.35,710500,{"date":1436,"open":1171,"high":1198,"low":1437,"close":197,"change":470,"percent_change":1438,"volume":1439,"transactions":9,"vwap":197},"2025-12-04",2.575,0.38,49800,{"date":1441,"open":1171,"high":1442,"low":204,"close":1171,"change":616,"percent_change":616,"volume":1443,"transactions":9,"vwap":1171},"2025-12-03",2.756,376800,{"date":1445,"open":1167,"high":286,"low":1171,"close":1171,"change":38,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1171},"2025-12-02",-7.75,41000,{"date":1449,"open":255,"high":255,"low":1450,"close":319,"change":187,"percent_change":1451,"volume":1452,"transactions":9,"vwap":319},"2025-12-01",2.77,-5.65,207700,{"date":1454,"open":1455,"high":1456,"low":296,"close":512,"change":656,"percent_change":590,"volume":1457,"transactions":9,"vwap":512},"2025-11-28",2.955,3.095,60700,{"date":1459,"open":224,"high":1460,"low":224,"close":256,"change":437,"percent_change":1461,"volume":1462,"transactions":9,"vwap":256},"2025-11-26",3.048,1.06,66500,{"date":1464,"open":1465,"high":1465,"low":1258,"close":1167,"change":312,"percent_change":286,"volume":1466,"transactions":9,"vwap":1167},"2025-11-25",3.016,32200,{"date":1468,"open":1191,"high":1296,"low":216,"close":1281,"change":961,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1281},"2025-11-24",6.59,453800,{"date":1472,"open":194,"high":1281,"low":1473,"close":1191,"change":428,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1191},"2025-11-21",2.53,-1.53,50500,{"date":1477,"open":246,"high":1478,"low":236,"close":1171,"change":247,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1171},"2025-11-20",2.947,-5.07,50800,{"date":1482,"open":265,"high":265,"low":1281,"close":246,"change":187,"percent_change":238,"volume":1483,"transactions":9,"vwap":246},"2025-11-19",63600,{"date":1485,"open":1378,"high":1486,"low":244,"close":254,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":254},"2025-11-18",3.096,-0.23,-7.28,68000,{"date":1491,"open":275,"high":276,"low":1492,"close":898,"change":437,"percent_change":1493,"volume":1494,"transactions":9,"vwap":898},"2025-11-17",2.907,0.96,85500,{"date":1496,"open":1497,"high":1317,"low":255,"close":1308,"change":268,"percent_change":116,"volume":1498,"transactions":9,"vwap":1308},"2025-11-14",3.085,289300,{"date":1500,"open":285,"high":1501,"low":87,"close":336,"change":574,"percent_change":1502,"volume":1503,"transactions":9,"vwap":336},"2025-11-13",3.256,1.95,58300,{"date":1505,"open":1506,"high":909,"low":87,"close":304,"change":861,"percent_change":1507,"volume":1508,"transactions":9,"vwap":304},"2025-11-12",3.139,-2.84,31600,{"date":1510,"open":87,"high":889,"low":255,"close":1123,"change":502,"percent_change":895,"volume":1511,"transactions":9,"vwap":1123},"2025-11-11",55700,{"date":1513,"open":327,"high":1308,"low":257,"close":1378,"change":1000,"percent_change":488,"volume":1514,"transactions":9,"vwap":1378},"2025-11-10",111700,{"date":1516,"open":304,"high":304,"low":236,"close":277,"change":38,"percent_change":1517,"volume":1518,"transactions":9,"vwap":277},"2025-11-07",-6.96,391800,{"date":1520,"open":310,"high":1145,"low":310,"close":898,"change":1022,"percent_change":1521,"volume":1522,"transactions":9,"vwap":898},"2025-11-06",5.33,75100,{"date":1524,"open":285,"high":285,"low":1525,"close":255,"change":338,"percent_change":339,"volume":1526,"transactions":9,"vwap":255},"2025-11-05",2.855,32600,{"date":1528,"open":895,"high":345,"low":1529,"close":287,"change":187,"percent_change":347,"volume":1530,"transactions":9,"vwap":287},"2025-11-04",3.019,98700,{"date":1532,"open":362,"high":1418,"low":1317,"close":355,"change":121,"percent_change":1533,"volume":1534,"transactions":9,"vwap":355},"2025-11-03",-3.54,142400,{"date":1536,"open":374,"high":1537,"low":1317,"close":915,"change":288,"percent_change":794,"volume":1538,"transactions":9,"vwap":915},"2025-10-31",3.445,68400,{"date":1540,"open":1393,"high":362,"low":1123,"close":1541,"change":1022,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-30",3.35,5.02,88600,{"date":1545,"open":896,"high":1546,"low":898,"close":889,"change":247,"percent_change":1547,"volume":1548,"transactions":9,"vwap":889},"2025-10-29",3.372,-4.2,64600,{"date":1550,"open":385,"high":1551,"low":909,"close":346,"change":157,"percent_change":1552,"volume":1553,"transactions":9,"vwap":346},"2025-10-28",3.625,-6.72,172900,{"date":1555,"open":374,"high":1556,"low":896,"close":1557,"change":471,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-27",3.607,3.57,7.53,331500,{"date":1561,"open":1296,"high":866,"low":296,"close":896,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":896},"2025-10-24",0.34,11.41,634600,{"date":1566,"open":1276,"high":275,"low":257,"close":327,"change":312,"percent_change":246,"volume":1567,"transactions":9,"vwap":327},"2025-10-23",159300,{"date":1569,"open":1276,"high":1276,"low":1387,"close":257,"change":338,"percent_change":1251,"volume":1570,"transactions":9,"vwap":257},"2025-10-22",72100,{"date":1572,"open":277,"high":255,"low":1198,"close":255,"change":71,"percent_change":1214,"volume":1573,"transactions":9,"vwap":255},"2025-10-21",95600,{"date":1575,"open":234,"high":254,"low":1258,"close":254,"change":656,"percent_change":1576,"volume":1239,"transactions":9,"vwap":254},"2025-10-20",5.4,{"date":1578,"open":1450,"high":295,"low":213,"close":233,"change":338,"percent_change":1579,"volume":1580,"transactions":9,"vwap":233},"2025-10-17",-3.47,91000,{"date":1582,"open":295,"high":87,"low":213,"close":267,"change":861,"percent_change":1583,"volume":1584,"transactions":9,"vwap":267},"2025-10-16",-3.03,102000,{"date":1586,"open":1181,"high":87,"low":1282,"close":1296,"change":312,"percent_change":1450,"volume":1587,"transactions":9,"vwap":1296},"2025-10-15",107600,{"date":1589,"open":267,"high":254,"low":1258,"close":1181,"change":470,"percent_change":1074,"volume":1590,"transactions":9,"vwap":1181},"2025-10-14",92800,{"date":1592,"open":1150,"high":355,"low":319,"close":267,"change":187,"percent_change":1593,"volume":1594,"transactions":9,"vwap":267},"2025-10-13",-5.57,80600,{"date":1596,"open":897,"high":1597,"low":257,"close":266,"change":549,"percent_change":826,"volume":1598,"transactions":9,"vwap":266},"2025-10-10",3.18,62300,{"date":1600,"open":87,"high":889,"low":265,"close":1308,"change":519,"percent_change":265,"volume":1601,"transactions":9,"vwap":1308},"2025-10-09",104100,{"date":1603,"open":255,"high":1604,"low":286,"close":87,"change":608,"percent_change":1605,"volume":1606,"transactions":9,"vwap":87},"2025-10-08",3.147,1.67,185000,{"date":1608,"open":87,"high":1609,"low":234,"close":1276,"change":961,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1276},"2025-10-07",3.087,6.03,322300,{"date":1613,"open":1163,"high":1393,"low":1163,"close":311,"change":297,"percent_change":548,"volume":1614,"transactions":9,"vwap":311},"2025-10-06",163300,{"date":1616,"open":244,"high":266,"low":195,"close":1163,"change":861,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1163},"2025-10-03",-3.21,190700,{"date":1620,"open":693,"high":1621,"low":1622,"close":234,"change":1000,"percent_change":1623,"volume":1624,"transactions":9,"vwap":234},"2025-10-02",2.852,2.612,4.87,54100,{"date":1626,"open":1258,"high":234,"low":195,"close":195,"change":549,"percent_change":1627,"volume":1628,"transactions":9,"vwap":195},"2025-10-01",-2.91,67100,{"date":1630,"open":693,"high":234,"low":197,"close":1281,"change":312,"percent_change":255,"volume":807,"transactions":9,"vwap":1281},"2025-09-30",{"date":1632,"open":194,"high":1282,"low":194,"close":195,"change":1022,"percent_change":1633,"volume":917,"transactions":9,"vwap":195},"2025-09-29",6.37,{"date":1635,"open":1187,"high":194,"low":1636,"close":1233,"change":258,"percent_change":802,"volume":1637,"transactions":9,"vwap":1233},"2025-09-26",2.445,24700,{"date":1639,"open":1219,"high":735,"low":1640,"close":216,"change":811,"percent_change":649,"volume":1641,"transactions":9,"vwap":216},"2025-09-25",2.491,14800,{"date":1643,"open":1644,"high":197,"low":216,"close":236,"change":71,"percent_change":1450,"volume":1645,"transactions":9,"vwap":236},"2025-09-24",2.585,17100,{"date":1647,"open":1648,"high":246,"low":1233,"close":1473,"change":549,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1473},"2025-09-23",2.677,-3.07,43300,{"date":1652,"open":236,"high":224,"low":204,"close":205,"change":288,"percent_change":1653,"volume":1654,"transactions":9,"vwap":205},"2025-09-22",1.56,84900,{"date":1656,"open":1657,"high":1171,"low":1657,"close":204,"change":519,"percent_change":417,"volume":1658,"transactions":9,"vwap":204},"2025-09-19",2.52,59200,{"date":1660,"open":1214,"high":1473,"low":1214,"close":1210,"change":519,"percent_change":435,"volume":1661,"transactions":9,"vwap":1210},"2025-09-18",17800,{"date":1663,"open":1209,"high":1233,"low":1664,"close":1214,"change":206,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1214},"2025-09-17",2.306,0.84,22700,{"date":1668,"open":1214,"high":1214,"low":1669,"close":1670,"change":145,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-16",2.315,2.37,-0.84,50300,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1214,"change":811,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1214},"2025-09-15",2.36,2.473,-2.45,24900,{"date":1680,"open":18,"high":18,"low":520,"close":1192,"change":470,"percent_change":1220,"volume":1681,"transactions":9,"vwap":1192},"2025-09-12",64500,{"date":1683,"open":194,"high":197,"low":17,"close":679,"change":811,"percent_change":1684,"volume":1685,"transactions":9,"vwap":679},"2025-09-11",-2.4,99400,{"date":1687,"open":204,"high":1644,"low":1688,"close":215,"change":329,"percent_change":1689,"volume":1690,"transactions":9,"vwap":215},"2025-09-10",2.456,-2.72,40700,{"date":1692,"open":186,"high":735,"low":1192,"close":204,"change":811,"percent_change":1045,"volume":1693,"transactions":9,"vwap":204},"2025-09-09",93100,{"date":1695,"open":234,"high":234,"low":1696,"close":197,"change":121,"percent_change":1697,"volume":1698,"transactions":9,"vwap":197},"2025-09-08",2.525,-4.36,54800,{"date":1700,"open":693,"high":1281,"low":1701,"close":1281,"change":574,"percent_change":26,"volume":1702,"transactions":9,"vwap":1281},"2025-09-05",2.611,20800,{"date":1704,"open":234,"high":256,"low":1182,"close":735,"change":247,"percent_change":1407,"volume":1705,"transactions":9,"vwap":735},"2025-09-04",105900,{"date":1707,"open":224,"high":1303,"low":1708,"close":1167,"change":574,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1167},"2025-09-03",2.786,2.17,72200,{"date":1712,"open":1163,"high":1713,"low":1163,"close":1450,"change":206,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1450},"2025-09-02",2.836,0.73,32800,{"date":1717,"open":1167,"high":1718,"low":1719,"close":1281,"change":811,"percent_change":862,"volume":1720,"transactions":9,"vwap":1281},"2025-08-29",2.883,2.749,37300,{"date":1722,"open":213,"high":1723,"low":213,"close":1387,"change":470,"percent_change":1426,"volume":1226,"transactions":9,"vwap":1387},"2025-08-28",2.845,{"date":1725,"open":198,"high":296,"low":195,"close":234,"change":608,"percent_change":1726,"volume":1727,"transactions":9,"vwap":234},"2025-08-27",1.82,90800,{"date":1729,"open":246,"high":233,"low":735,"close":1281,"change":1730,"percent_change":649,"volume":1731,"transactions":9,"vwap":1281},"2025-08-26",-0.065,25800,{"date":1733,"open":1282,"high":1734,"low":1001,"close":328,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":328},"2025-08-25",2.861,-0.015,-0.53,30200,{"date":1739,"open":246,"high":1740,"low":1258,"close":1167,"change":511,"percent_change":784,"volume":1741,"transactions":9,"vwap":1167},"2025-08-22",2.875,59600,{"date":1743,"open":1163,"high":246,"low":1197,"close":1163,"change":145,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1163},"2025-08-21",-0.73,51400,{"date":1747,"open":1748,"high":246,"low":1749,"close":198,"change":268,"percent_change":1750,"volume":1751,"transactions":9,"vwap":198},"2025-08-20",2.737,2.622,-0.36,42400,{"date":1753,"open":311,"high":1740,"low":204,"close":1198,"change":811,"percent_change":862,"volume":1754,"transactions":9,"vwap":1198},"2025-08-19",92300,{"date":1756,"open":1187,"high":1757,"low":1187,"close":234,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":234},"2025-08-18",2.893,0.27,10.67,158100,{"date":1762,"open":1657,"high":186,"low":1192,"close":1473,"change":247,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1473},"2025-08-15",-5.24,192800,{"date":1766,"open":1675,"high":319,"low":19,"close":195,"change":1758,"percent_change":1767,"volume":1768,"transactions":9,"vwap":195},"2025-08-14",11.25,771300,{"date":1770,"open":1771,"high":679,"low":1772,"close":1209,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1209},"2025-08-13",2.19,2.185,0.4,20,498600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":258,"percent_change":1782,"volume":1216,"transactions":9,"vwap":1781},"2025-08-12",2.05,2.09,1.93,2,-1.48,{"date":1784,"open":1351,"high":1785,"low":1786,"close":1787,"change":268,"percent_change":857,"volume":1788,"transactions":9,"vwap":1787},"2025-08-11",2.078,1.91,2.03,63000,{"date":1790,"open":1787,"high":1791,"low":1792,"close":1793,"change":437,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-08-08",2.079,1.97,2.04,1.49,76400,{"date":1797,"open":1798,"high":1778,"low":1799,"close":1800,"change":258,"percent_change":1801,"volume":1503,"transactions":9,"vwap":1800},"2025-08-07",2.02,1.96,2.01,-1.47,{"date":1803,"open":26,"high":26,"low":1798,"close":1793,"change":121,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1793},"2025-08-06",-5.56,82100,{"date":1807,"open":1808,"high":1771,"low":1809,"close":1810,"change":1811,"percent_change":1487,"volume":1812,"transactions":9,"vwap":1810},"2025-08-05",2.18,2.12,2.16,-0.005,54600,{"date":1814,"open":1709,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-08-04",2.24,2.14,2.165,-0.035,-1.59,127200,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":268,"percent_change":709,"volume":1826,"transactions":9,"vwap":1825},"2025-08-01",2.21,2.115,2.2,18300,{"date":1828,"open":1829,"high":716,"low":1810,"close":1823,"change":329,"percent_change":1649,"volume":1830,"transactions":9,"vwap":1823},"2025-07-31",2.26,44900,{"date":1832,"open":1829,"high":1833,"low":1249,"close":716,"change":206,"percent_change":1834,"volume":1835,"transactions":9,"vwap":716},"2025-07-30",2.342,0.88,88200,{"date":1837,"open":830,"high":1838,"low":1829,"close":1829,"change":145,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1829},"2025-07-29",2.415,-0.88,45900,{"date":1842,"open":1675,"high":1843,"low":716,"close":716,"change":258,"percent_change":444,"volume":1844,"transactions":9,"vwap":716},"2025-07-28",2.388,50400,{"date":1846,"open":1670,"high":1847,"low":520,"close":520,"change":811,"percent_change":891,"volume":1848,"transactions":9,"vwap":520},"2025-07-25",2.422,50900,{"date":1850,"open":1214,"high":679,"low":1851,"close":1670,"change":268,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1670},"2025-07-24",2.34,-0.42,63900,{"date":1855,"open":1249,"high":196,"low":1249,"close":830,"change":768,"percent_change":1856,"volume":1857,"transactions":9,"vwap":830},"2025-07-23",6.25,74300,{"date":1859,"open":1851,"high":16,"low":1860,"close":1815,"change":549,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1815},"2025-07-22",2.201,-3.45,44500,{"date":1864,"open":1192,"high":1865,"low":1866,"close":1250,"change":268,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1250},"2025-07-21",2.556,2.186,-0.43,83000,{"date":1870,"open":1210,"high":1219,"low":1871,"close":1872,"change":320,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-18",2.27,2.33,-2.1,131700,{"date":1876,"open":1872,"high":1233,"low":1872,"close":830,"change":20,"percent_change":1877,"volume":1878,"transactions":9,"vwap":830},"2025-07-17",-4.42,121900,{"date":1880,"open":1182,"high":1881,"low":679,"close":1187,"change":145,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1187},"2025-07-16",2.599,-0.8,162400,{"date":1885,"open":215,"high":1886,"low":1887,"close":1233,"change":470,"percent_change":1773,"volume":1293,"transactions":9,"vwap":1233},"2025-07-15",2.754,2.428,{"date":1889,"open":1210,"high":224,"low":1210,"close":215,"change":616,"percent_change":616,"volume":1890,"transactions":9,"vwap":215},"2025-07-14",41400,{"date":1892,"open":1182,"high":1258,"low":503,"close":215,"change":320,"percent_change":1893,"volume":1894,"transactions":9,"vwap":215},"2025-07-11",-1.96,90600,{"date":1896,"open":1657,"high":1219,"low":1657,"close":1182,"change":616,"percent_change":616,"volume":1897,"transactions":9,"vwap":1182},"2025-07-10",23900,{"date":1899,"open":1233,"high":1900,"low":1233,"close":1182,"change":519,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1182},"2025-07-09",2.639,3.66,46800,{"date":1904,"open":1214,"high":215,"low":1214,"close":18,"change":71,"percent_change":254,"volume":1905,"transactions":9,"vwap":18},"2025-07-08",81700,{"date":1907,"open":1209,"high":205,"low":1872,"close":1214,"change":470,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1214},"2025-07-07",0.42,88300,{"date":1911,"open":1675,"high":1473,"low":16,"close":830,"change":145,"percent_change":1215,"volume":1912,"transactions":9,"vwap":830},"2025-07-03",38900,{"date":1914,"open":196,"high":679,"low":1250,"close":1209,"change":616,"percent_change":616,"volume":1915,"transactions":9,"vwap":1209},"2025-07-02",87100,{"date":1917,"open":1209,"high":1918,"low":1670,"close":1209,"change":470,"percent_change":1908,"volume":1408,"transactions":9,"vwap":1209},"2025-07-01",2.436,{"date":1920,"open":196,"high":679,"low":1921,"close":1214,"change":268,"percent_change":1852,"volume":1678,"transactions":9,"vwap":1214},"2025-06-30",2.382,{"date":1923,"open":1192,"high":1924,"low":16,"close":1209,"change":121,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1209},"2025-06-27",2.531,-4.76,93400,{"date":1928,"open":1182,"high":236,"low":1929,"close":1657,"change":428,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1657},"2025-06-26",2.495,-1.56,20400,{"date":1933,"open":1191,"high":1934,"low":235,"close":194,"change":616,"percent_change":616,"volume":1935,"transactions":9,"vwap":194},"2025-06-25",2.698,15700,{"date":1937,"open":17,"high":1938,"low":1209,"close":194,"change":656,"percent_change":1939,"volume":1940,"transactions":9,"vwap":194},"2025-06-24",2.621,6.22,53500,{"date":1942,"open":1872,"high":1943,"low":1872,"close":17,"change":288,"percent_change":1944,"volume":1945,"transactions":9,"vwap":17},"2025-06-23",2.535,1.69,103300,{"date":1947,"open":503,"high":213,"low":1872,"close":1670,"change":320,"percent_change":1948,"volume":1011,"transactions":9,"vwap":1670},"2025-06-20",-2.07,{"date":1950,"open":1209,"high":1881,"low":1209,"close":196,"change":616,"percent_change":616,"volume":1951,"transactions":9,"vwap":196},"2025-06-18",187800,{"date":1953,"open":205,"high":1954,"low":17,"close":196,"change":375,"percent_change":1414,"volume":1955,"transactions":9,"vwap":196},"2025-06-17",2.665,113400,{"date":1957,"open":1258,"high":1958,"low":1182,"close":236,"change":320,"percent_change":1959,"volume":1960,"transactions":9,"vwap":236},"2025-06-16",2.781,-1.89,35900,{"date":1962,"open":1387,"high":1181,"low":1657,"close":186,"change":1010,"percent_change":1963,"volume":1964,"transactions":9,"vwap":186},"2025-06-13",-7.02,165900,{"date":1966,"open":1167,"high":1181,"low":186,"close":1282,"change":206,"percent_change":1371,"volume":1967,"transactions":9,"vwap":1282},"2025-06-12",39700,{"date":1969,"open":277,"high":1329,"low":1167,"close":1167,"change":237,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1167},"2025-06-11",-5.35,51500,{"date":1973,"open":267,"high":897,"low":267,"close":1276,"change":511,"percent_change":788,"volume":1974,"transactions":9,"vwap":1276},"2025-06-10",120900,{"date":1976,"open":295,"high":255,"low":1282,"close":244,"change":268,"percent_change":150,"volume":1977,"transactions":9,"vwap":244},"2025-06-09",74700,{"date":1979,"open":244,"high":254,"low":1282,"close":267,"change":206,"percent_change":1980,"volume":1981,"transactions":9,"vwap":267},"2025-06-06",0.7,32500,{"date":1983,"open":267,"high":295,"low":1167,"close":256,"change":258,"percent_change":429,"volume":1984,"transactions":9,"vwap":256},"2025-06-05",40600,{"date":1986,"open":735,"high":1181,"low":693,"close":1181,"change":589,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1181},"2025-06-04",7.43,159100,{"date":1990,"open":1197,"high":1991,"low":205,"close":735,"change":288,"percent_change":1992,"volume":1993,"transactions":9,"vwap":735},"2025-06-03",2.837,1.51,90900,{"date":1995,"open":216,"high":693,"low":1233,"close":186,"change":511,"percent_change":1996,"volume":1494,"transactions":9,"vwap":186},"2025-06-02",4.74,{"date":1998,"open":1182,"high":1219,"low":19,"close":1473,"change":145,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1473},"2025-05-30",-0.78,148800,{"date":2002,"open":679,"high":1258,"low":679,"close":1182,"change":297,"percent_change":706,"volume":2003,"transactions":9,"vwap":1182},"2025-05-29",283600,{"date":2005,"open":1871,"high":1210,"low":26,"close":679,"change":1243,"percent_change":2006,"volume":2007,"transactions":9,"vwap":679},"2025-05-28",7.96,288400,{"date":2009,"open":1810,"high":19,"low":2010,"close":1829,"change":297,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1829},"2025-05-27",2.15,5.12,245200,{"date":2014,"open":1809,"high":26,"low":1778,"close":2010,"change":616,"percent_change":616,"volume":2015,"transactions":9,"vwap":2010},"2025-05-23",85100,{"date":2017,"open":26,"high":26,"low":2018,"close":2010,"change":338,"percent_change":2019,"volume":1356,"transactions":9,"vwap":2010},"2025-05-22",2.11,-4.44,{"date":2021,"open":16,"high":1675,"low":1810,"close":1249,"change":329,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1249},"2025-05-21",-3.02,181000,{"date":2025,"open":1675,"high":679,"low":1810,"close":1250,"change":511,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1250},"2025-05-20",5.45,669300,{"date":2029,"open":849,"high":1825,"low":2030,"close":1825,"change":589,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1825},"2025-05-19",1.9,10,230800,{"date":2034,"open":1050,"high":2035,"low":1781,"close":1781,"change":811,"percent_change":1627,"volume":2036,"transactions":9,"vwap":1781},"2025-05-16",2.224,450800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":976,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-05-15",1.83,2.095,1.77,2.06,12.57,2469900,{"date":2046,"open":2047,"high":1792,"low":2041,"close":2039,"change":268,"percent_change":953,"volume":2048,"transactions":9,"vwap":2039},"2025-05-14",1.85,82000,{"date":2050,"open":582,"high":2051,"low":177,"close":2052,"change":20,"percent_change":1313,"volume":2053,"transactions":9,"vwap":2052},"2025-05-13",2.109,1.84,758800,{"date":2055,"open":582,"high":1781,"low":1172,"close":1502,"change":437,"percent_change":1653,"volume":2056,"transactions":9,"vwap":1502},"2025-05-12",154500,{"date":2058,"open":582,"high":1778,"low":2039,"close":2059,"change":549,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-05-09",1.92,-4,185900,{"date":2063,"open":1808,"high":1808,"low":2064,"close":1781,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1781},"2025-05-08",1.98,-0.155,-7.19,98600,{"date":2069,"open":1249,"high":1670,"low":2018,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-05-07",2.155,-0.075,-3.36,34900,{"date":2075,"open":215,"high":2076,"low":1823,"close":26,"change":1133,"percent_change":2077,"volume":2078,"transactions":9,"vwap":26},"2025-05-06",2.507,-11.16,81400,{"date":2080,"open":215,"high":216,"low":679,"close":1233,"change":470,"percent_change":1773,"volume":2081,"transactions":9,"vwap":1233},"2025-05-05",60900,{"date":2083,"open":1191,"high":186,"low":1192,"close":215,"change":616,"percent_change":616,"volume":2084,"transactions":9,"vwap":215},"2025-05-02",91900,{"date":2086,"open":196,"high":1182,"low":196,"close":215,"change":470,"percent_change":1773,"volume":2087,"transactions":9,"vwap":215},"2025-05-01",22200,{"date":2089,"open":18,"high":2090,"low":503,"close":1187,"change":428,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1187},"2025-04-30",2.613,-1.58,53800,{"date":2094,"open":1233,"high":205,"low":1192,"close":1473,"change":268,"percent_change":2095,"volume":1984,"transactions":9,"vwap":1473},"2025-04-29",-0.39,{"date":2097,"open":194,"high":186,"low":1192,"close":216,"change":811,"percent_change":649,"volume":1840,"transactions":9,"vwap":216},"2025-04-28",{"date":181,"open":205,"high":1258,"low":1182,"close":236,"change":268,"percent_change":2099,"volume":2100,"transactions":9,"vwap":236},-0.38,108500]